Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1 | 1.2 | 0.96 | 1.12 | 5.6 | +0.12 (+12%) | 3,023,900 |
4 Jan 2024 | USD | 1.01 | 1.01 | 0.92 | 1 | 5 | -0.01 (-0.99%) | 3,029,200 |
3 Jan 2024 | USD | 0.78 | 1.06 | 0.78 | 1.01 | 5.05 | +0.28 (+38.36%) | 10,080,800 |
2 Jan 2024 | USD | 0.77 | 0.777 | 0.716 | 0.73 | 3.65 | -0.028 (-3.69%) | 809,900 |
29 Dec 2023 | USD | 0.84 | 0.855 | 0.755 | 0.758 | 3.79 | -0.07 (-8.45%) | 1,392,000 |
28 Dec 2023 | USD | 0.87 | 0.87 | 0.81 | 0.828 | 4.14 | +0.013 (+1.60%) | 685,000 |
27 Dec 2023 | USD | 0.873 | 0.902 | 0.805 | 0.815 | 4.075 | -0.083 (-9.24%) | 1,221,100 |
26 Dec 2023 | USD | 0.85 | 0.935 | 0.85 | 0.898 | 4.49 | +0.045 (+5.28%) | 1,611,300 |
22 Dec 2023 | USD | 0.735 | 0.862 | 0.728 | 0.853 | 4.265 | +0.127 (+17.49%) | 1,860,100 |
21 Dec 2023 | USD | 0.72 | 0.747 | 0.71 | 0.726 | 3.63 | +0.012 (+1.68%) | 655,600 |
20 Dec 2023 | USD | 0.76 | 0.76 | 0.711 | 0.714 | 3.57 | -0.038 (-5.05%) | 764,500 |
19 Dec 2023 | USD | 0.73 | 0.768 | 0.73 | 0.752 | 3.76 | +0.013 (+1.76%) | 813,000 |
18 Dec 2023 | USD | 0.786 | 0.789 | 0.696 | 0.739 | 3.695 | -0.043 (-5.50%) | 1,301,500 |
15 Dec 2023 | USD | 0.805 | 0.805 | 0.767 | 0.782 | 3.91 | -0.008 (-1.01%) | 2,749,400 |
14 Dec 2023 | USD | 0.736 | 0.8 | 0.736 | 0.79 | 3.95 | +0.046 (+6.18%) | 1,566,900 |
13 Dec 2023 | USD | 0.7 | 0.75 | 0.681 | 0.744 | 3.72 | +0.057 (+8.30%) | 2,232,700 |
12 Dec 2023 | USD | 0.59 | 0.73 | 0.58 | 0.687 | 3.435 | +0.106 (+18.24%) | 2,861,000 |
11 Dec 2023 | USD | 0.582 | 0.593 | 0.57 | 0.581 | 2.905 | +0.008 (+1.40%) | 562,800 |
8 Dec 2023 | USD | 0.55 | 0.578 | 0.55 | 0.573 | 2.865 | +0.016 (+2.87%) | 542,200 |
7 Dec 2023 | USD | 0.569 | 0.588 | 0.55 | 0.557 | 2.785 | -0.005 (-0.89%) | 854,700 |
6 Dec 2023 | USD | 0.56 | 0.594 | 0.55 | 0.562 | 2.81 | +0.012 (+2.18%) | 770,100 |
5 Dec 2023 | USD | 0.562 | 0.566 | 0.543 | 0.55 | 2.75 | -0.009 (-1.61%) | 696,100 |
4 Dec 2023 | USD | 0.558 | 0.58 | 0.552 | 0.559 | 2.795 | -0.005 (-0.89%) | 629,200 |
1 Dec 2023 | USD | 0.56 | 0.57 | 0.543 | 0.564 | 2.82 | +0.005 (+0.89%) | 451,500 |
30 Nov 2023 | USD | 0.55 | 0.569 | 0.545 | 0.559 | 2.795 | +0.016 (+2.95%) | 473,800 |
29 Nov 2023 | USD | 0.517 | 0.58 | 0.517 | 0.543 | 2.715 | +0.032 (+6.26%) | 718,600 |
28 Nov 2023 | USD | 0.52 | 0.528 | 0.51 | 0.511 | 2.555 | +0.011 (+2.20%) | 745,400 |
27 Nov 2023 | USD | 0.533 | 0.533 | 0.5 | 0.5 | 2.5 | -0.031 (-5.84%) | 568,800 |
24 Nov 2023 | USD | 0.52 | 0.536 | 0.51 | 0.531 | 2.655 | +0.025 (+4.94%) | 139,300 |
22 Nov 2023 | USD | 0.55 | 0.55 | 0.5 | 0.506 | 2.53 | -0.034 (-6.30%) | 734,400 |